ADF Historical Data

ADF Page 26
Download
Date Close Price change Market cap Trading volume
Aug 25, 2020 $ 0.494
+0.98%
$ -- $ 4,209
Aug 24, 2020 $ 0.49
+0.81%
$ -- $ 4,583
Aug 23, 2020 $ 0.486
-0.64%
$ -- $ 4,127
Aug 22, 2020 $ 0.489
+1.52%
$ -- $ 6,528
Aug 21, 2020 $ 0.482
-0.78%
$ -- $ 3,247
Aug 20, 2020 $ 0.485
+0.20%
$ -- $ 4,427
Aug 19, 2020 $ 0.484
-0.74%
$ -- $ 4,158
Aug 18, 2020 $ 0.488
-0.77%
$ -- $ 4,713
Aug 17, 2020 $ 0.492
+0.09%
$ -- $ 4,478
Aug 16, 2020 $ 0.491
-0.34%
$ -- $ 4,031
Aug 15, 2020 $ 0.493
+1.91%
$ -- $ 5,002
Aug 14, 2020 $ 0.483
+0.08%
$ -- $ 3,678
Aug 13, 2020 $ 0.482
+0.91%
$ -- $ 4,020
Aug 12, 2020 $ 0.478
-1.17%
$ -- $ 3,728
Aug 11, 2020 $ 0.483
+0.67%
$ -- $ 4,696
Aug 10, 2020 $ 0.48
-1.51%
$ -- $ 4,187
Aug 9, 2020 $ 0.491
+3.19%
$ -- $ 6,038
Aug 8, 2020 $ 0.475
+1.47%
$ -- $ 3,974
Aug 7, 2020 $ 0.469
+1.71%
$ -- $ 5,034
Aug 6, 2020 $ 0.461
-3.45%
$ -- $ 2,848
Aug 5, 2020 $ 0.477
-1.34%
$ -- $ 4,117
Aug 4, 2020 $ 0.484
+0.66%
$ -- $ 4,004
Aug 3, 2020 $ 0.481
-1.35%
$ -- $ 2,615
Aug 2, 2020 $ 0.487
+2.40%
$ -- $ 5,526
Aug 1, 2020 $ 0.475
-2.03%
$ -- $ 4,451
Jul 31, 2020 $ 0.485
-2.41%
$ -- $ 3,860
Jul 30, 2020 $ 0.497
+0.80%
$ -- $ 4,467
Jul 29, 2020 $ 0.493
-1.45%
$ -- $ 4,023
Jul 28, 2020 $ 0.5
+1.29%
$ -- $ 5,204
Jul 27, 2020 $ 0.494
+2.05%
$ -- $ 5,551
Jul 26, 2020 $ 0.484
-1.47%
$ -- $ 3,678
Jul 25, 2020 $ 0.491
-0.20%
$ -- $ 4,921
Jul 24, 2020 $ 0.491
+1.15%
$ -- $ 5,572
Jul 23, 2020 $ 0.485
-4.19%
$ -- $ 4,563
Jul 22, 2020 $ 0.508
-0.81%
$ -- $ 4,922
Jul 21, 2020 $ 0.512
+7.60%
$ -- $ 7,472
Jul 20, 2020 $ 0.476
+1.32%
$ -- $ 4,274
Jul 19, 2020 $ 0.47
+1.69%
$ -- $ 4,040
Jul 18, 2020 $ 0.462
-4.00%
$ -- $ 2,997
Jul 17, 2020 $ 0.481
+5.06%
$ -- $ 5,281
Jul 16, 2020 $ 0.458
-8.26%
$ -- $ 4,540
Jul 15, 2020 $ 0.499
+13.78%
$ -- $ 10,244
Jul 14, 2020 $ 0.439
+3.56%
$ -- $ 8,004
Jul 13, 2020 $ 0.424
+1.04%
$ -- $ 3,106
Jul 12, 2020 $ 0.42
+2.02%
$ -- $ 3,866
Jul 11, 2020 $ 0.411
-1.19%
$ -- $ 1,041
Jul 10, 2020 $ 0.416
-2.11%
$ -- $ 3,172
Jul 9, 2020 $ 0.425
+2.81%
$ -- $ 3,833
Jul 8, 2020 $ 0.413
-1.03%
$ -- $ 2,346
Jul 7, 2020 $ 0.417
+1.52%
$ -- $ 2,790